See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.61▲ 1.50%
← 046310.KQ stock page

BG T&A Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-262,640.002,670.002,640.002,655.002,466.8434,815
2024-07-252,655.002,655.002,565.002,640.002,452.9181,873
2024-07-242,640.002,690.002,630.002,660.002,471.4933,882
2024-07-232,650.002,675.002,640.002,655.002,466.8437,719
2024-07-222,705.002,730.002,620.002,630.002,443.61165,515
2024-07-192,755.002,800.002,700.002,715.002,522.5977,694
2024-07-182,790.002,815.002,750.002,785.002,587.6346,433
2024-07-172,790.002,810.002,780.002,800.002,601.5736,341
2024-07-162,820.002,835.002,780.002,790.002,592.2854,560
2024-07-152,840.002,870.002,800.002,825.002,624.7949,186
2024-07-122,880.002,880.002,830.002,840.002,638.7357,771
2024-07-112,920.002,925.002,845.002,880.002,675.9069,733
2024-07-102,845.002,950.002,845.002,920.002,713.06143,460
2024-07-092,800.002,920.002,765.002,865.002,661.96237,634
2024-07-082,645.002,935.002,645.002,835.002,634.09702,700
2024-07-052,670.002,690.002,635.002,635.002,448.2644,710
2024-07-042,670.002,685.002,625.002,670.002,480.7891,861
2024-07-032,735.002,765.002,675.002,690.002,499.3671,785
2024-07-022,730.002,765.002,705.002,710.002,517.9461,727
2024-07-012,740.002,785.002,725.002,750.002,555.1161,708
2024-06-282,685.002,765.002,685.002,745.002,550.4672,970
2024-06-272,675.002,730.002,655.002,685.002,494.7238,602
2024-06-262,715.002,715.002,675.002,680.002,490.0737,950
2024-06-252,660.002,705.002,660.002,700.002,508.6524,847
2024-06-242,675.002,680.002,645.002,675.002,485.4345,528
2024-06-212,705.002,710.002,665.002,675.002,485.4350,207
2024-06-202,710.002,740.002,695.002,705.002,513.3035,667
2024-06-192,730.002,745.002,710.002,710.002,517.9462,040
2024-06-182,760.002,775.002,715.002,740.002,545.8254,350
2024-06-172,770.002,780.002,745.002,770.002,573.6952,374
2024-06-142,795.002,795.002,755.002,775.002,578.3441,851
2024-06-132,820.002,835.002,775.002,785.002,587.6377,997
2024-06-122,845.002,845.002,820.002,820.002,620.1539,340
2024-06-112,915.002,915.002,825.002,835.002,634.0971,376
2024-06-102,910.002,910.002,860.002,890.002,685.1947,535
2024-06-072,890.002,915.002,855.002,910.002,703.7784,008
2024-06-052,910.002,920.002,850.002,875.002,671.2559,935
2024-06-042,915.002,930.002,895.002,910.002,703.7742,374
2024-06-032,910.002,940.002,890.002,915.002,708.4275,677
2024-05-312,810.002,920.002,810.002,920.002,713.0674,896
2024-05-302,860.002,880.002,830.002,830.002,629.4494,662
2024-05-292,915.002,920.002,850.002,850.002,648.02126,150
2024-05-282,905.002,955.002,900.002,910.002,703.77111,745
2024-05-272,905.002,925.002,880.002,905.002,699.13106,731
2024-05-242,940.002,945.002,905.002,905.002,699.1357,553
2024-05-232,965.002,995.002,925.002,945.002,736.29108,213
2024-05-222,965.003,000.002,945.002,965.002,754.8796,739
2024-05-213,035.003,035.002,955.002,965.002,754.87176,362
2024-05-203,030.003,060.002,970.003,000.002,787.39144,055
2024-05-172,985.003,080.002,985.003,055.002,838.49195,553
2024-05-163,095.003,120.002,980.003,000.002,787.39359,888
2024-05-143,080.003,180.003,045.003,070.002,852.43306,507
2024-05-133,125.003,135.003,040.003,045.002,829.20142,084
2024-05-103,140.003,180.003,085.003,120.002,898.89157,438
2024-05-093,125.003,160.003,090.003,140.002,917.47235,444
2024-05-082,935.003,180.002,915.003,135.002,912.83874,240
2024-05-072,945.002,960.002,890.002,935.002,727.00326,300
2024-05-032,855.002,885.002,835.002,835.002,634.0987,974
2024-05-022,795.002,875.002,780.002,855.002,652.67174,811
2024-04-302,735.002,880.002,735.002,795.002,596.92344,665
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW
2024-12-27100.0000 KRW
2023-12-2780.0000 KRW
2020-12-2950.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.